Mercados españoles abiertos en 3 hrs 53 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0756 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.979,31 +2.502,99 (+4,43%)
ClearBridge Small Cap FI (LGASX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 27 jun 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 26 jun 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 25 jun 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 24 jun 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
| 21 jun 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 20 jun 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 18 jun 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 17 jun 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 14 jun 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 13 jun 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 13 jun 2024 | 0 Dividendo | |||||
| 13 jun 2024 | 0.004 Plusvalía | |||||
| 12 jun 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 11 jun 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
| 10 jun 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 07 jun 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 06 jun 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
| 05 jun 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 04 jun 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 03 jun 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 31 may 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
| 30 may 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
| 29 may 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 28 may 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 24 may 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 23 may 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
| 22 may 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
| 21 may 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 20 may 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
| 17 may 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 16 may 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 15 may 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
| 14 may 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 13 may 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
| 10 may 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
| 09 may 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 08 may 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 07 may 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 06 may 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 03 may 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 02 may 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 01 may 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 30 abr 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
| 29 abr 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 26 abr 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
| 25 abr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 24 abr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
| 23 abr 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 22 abr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 19 abr 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 18 abr 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
| 17 abr 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
| 16 abr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 15 abr 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
| 12 abr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 11 abr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 10 abr 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 09 abr 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 08 abr 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 05 abr 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 04 abr 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 03 abr 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 02 abr 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
| 01 abr 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 28 mar 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
| 27 mar 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
| 26 mar 2024 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
| 25 mar 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 22 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 21 mar 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
| 20 mar 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 19 mar 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 18 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 15 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 14 mar 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
| 13 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
| 12 mar 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
| 11 mar 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 08 mar 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 07 mar 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 06 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 05 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 04 mar 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 01 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 29 feb 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 28 feb 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 27 feb 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 26 feb 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 23 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 22 feb 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
| 21 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 20 feb 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 16 feb 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 15 feb 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 14 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
| 13 feb 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| 12 feb 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 09 feb 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 08 feb 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.